Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.360 8.364 8.162 8.314 10,462 +0.00(+0.00%)
Nov 29, 2012 8.352 8.352 8.158 8.314 16,717 +0.10(+1.20%)
Nov 28, 2012 8.352 8.440 8.215 8.215 18,501 -0.32(-3.80%)
Nov 27, 2012 8.615 8.826 8.385 8.540 25,241 -0.15(-1.74%)
Nov 26, 2012 8.536 8.860 8.373 8.691 11,596 -0.02(-0.22%)
Nov 23, 2012 8.738 8.879 8.559 8.710 12,173 +0.29(+3.40%)
Nov 21, 2012 8.468 8.687 8.423 8.423 9,659 +0.05(+0.64%)
Nov 20, 2012 8.313 8.490 8.262 8.370 5,576 -0.02(-0.27%)
Nov 19, 2012 8.162 8.453 8.162 8.392 28,557 +0.15(+1.88%)
Nov 16, 2012 8.241 8.256 8.030 8.237 30,894 -0.10(-1.19%)
Nov 15, 2012 8.313 8.497 8.313 8.336 12,099 -0.11(-1.29%)
Nov 14, 2012 8.419 8.623 8.351 8.445 29,555 +0.04(+0.50%)
Nov 13, 2012 7.935 8.404 7.935 8.403 29,574 +0.46(+5.83%)
Nov 12, 2012 9.107 9.107 7.727 7.940 46,765 -1.17(-12.81%)
Nov 09, 2012 9.069 9.224 8.933 9.106 22,632 +0.15(+1.64%)
Nov 08, 2012 9.673 9.844 8.861 8.959 75,672 -0.73(-7.53%)
Nov 07, 2012 9.832 9.962 9.688 9.688 16,627 -0.29(-2.88%)
Nov 06, 2012 9.885 9.976 9.824 9.976 6,841 +0.08(+0.80%)
Nov 05, 2012 9.775 10.01 9.775 9.896 5,480 +0.20(+2.11%)
Nov 02, 2012 9.711 10.18 9.692 9.692 23,595 -0.02(-0.18%)
Nov 01, 2012 9.851 10.08 9.636 9.709 9,828 -0.06(-0.60%)
Oct 31, 2012 10.19 10.19 9.337 9.768 49,914 +0.08(+0.79%)
Oct 26, 2012 9.481 9.691 9.691 9.691 3,727 +0.13(+1.31%)
Oct 25, 2012 9.744 9.744 9.447 9.565 14,695 -0.08(-0.88%)
Oct 24, 2012 10.13 10.13 9.579 9.650 20,808 -0.44(-4.39%)
Oct 23, 2012 10.13 10.14 9.992 10.09 7,158 -0.09(-0.85%)
Oct 19, 2012 10.29 10.29 10.17 10.18 15,520 -0.13(-1.27%)
Oct 18, 2012 10.14 10.31 10.14 10.31 14,703 +0.17(+1.67%)
Oct 17, 2012 10.06 10.17 10.05 10.14 7,015 +0.10(+0.97%)
Oct 16, 2012 9.928 10.10 9.928 10.04 4,674 +0.12(+1.25%)
Oct 15, 2012 10.10 10.10 9.920 9.920 18,521 -0.18(-1.79%)
Oct 12, 2012 10.03 10.10 10.03 10.10 9,054 +0.07(+0.71%)
Oct 11, 2012 10.02 10.14 10.02 10.03 11,101 -0.04(-0.37%)
Oct 10, 2012 9.766 10.07 9.744 10.07 8,745 +0.31(+3.20%)
Oct 09, 2012 9.650 9.754 9.548 9.754 15,600 -0.00(-0.05%)
Oct 08, 2012 9.530 9.762 9.530 9.759 1,914 +0.22(+2.28%)
Oct 05, 2012 9.567 9.567 9.526 9.541 5,790 -0.10(-1.05%)
Oct 04, 2012 9.732 9.732 9.526 9.642 20,981 -0.09(-0.93%)
Oct 03, 2012 9.612 9.732 9.612 9.732 7,643 +0.17(+1.81%)
Oct 02, 2012 9.612 9.616 9.469 9.559 6,096 +0.04(+0.43%)
Oct 01, 2012 9.605 9.605 9.447 9.518 8,665 +0.05(+0.51%)
Sep 28, 2012 9.387 9.578 9.359 9.469 14,911 +0.13(+1.38%)
Sep 27, 2012 9.244 9.364 9.244 9.340 6,679 +0.04(+0.43%)
Sep 26, 2012 9.330 9.330 9.079 9.300 8,505 -0.03(-0.32%)
Sep 25, 2012 9.330 9.334 9.166 9.330 14,562 +0.13(+1.42%)
Sep 24, 2012 9.255 9.278 9.147 9.199 18,730 +0.21(+2.33%)
Sep 21, 2012 9.086 9.237 8.990 8.990 16,102 +0.02(+0.21%)
Sep 20, 2012 8.990 9.236 8.968 8.972 19,279 -0.02(-0.21%)
Sep 19, 2012 8.867 8.994 8.812 8.990 4,119 +0.12(+1.39%)
Sep 18, 2012 8.863 8.867 8.781 8.867 13,346 +0.00(+0.05%)
Sep 17, 2012 8.886 8.956 8.807 8.863 21,692 -0.00(-0.05%)
Sep 14, 2012 8.934 8.934 8.815 8.867 7,486 +0.01(+0.07%)
Sep 13, 2012 8.908 8.957 8.811 8.861 7,470 -0.10(-1.11%)
Sep 12, 2012 8.960 8.998 8.819 8.960 15,639 +0.11(+1.22%)
Sep 11, 2012 8.919 8.998 8.822 8.852 8,115 -0.05(-0.55%)
Sep 10, 2012 8.998 8.998 8.816 8.901 14,417 -0.13(-1.41%)
Sep 07, 2012 8.718 9.064 8.718 9.028 18,325 +0.31(+3.55%)
Sep 06, 2012 8.841 9.114 8.591 8.718 37,120 +0.16(+1.84%)
Sep 05, 2012 9.241 9.520 8.561 8.561 58,574 -0.92(-9.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.